Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	47.05	47.22	46.43	47.00	47.00	-1.20%	1,121,343
Aug 13, 2025	46.48	47.66	46.11	47.57	47.57	2.43%	694,204
Aug 12, 2025	46.40	46.74	46.15	46.44	46.44	0.37%	825,766
Aug 11, 2025	46.38	46.61	45.77	46.27	46.27	-0.22%	1,146,337
Aug 8, 2025	46.90	46.98	46.36	46.37	46.37	-0.54%	763,072
Aug 7, 2025	46.90	47.04	46.36	46.62	46.62	0.50%	944,476
Aug 6, 2025	46.63	46.83	46.15	46.39	46.39	-0.13%	1,056,240
Aug 5, 2025	46.22	46.99	45.85	46.45	46.45	1.40%	1,211,980
Aug 4, 2025	45.61	45.96	45.39	45.81	45.81	0.28%	1,213,967
Aug 1, 2025	46.55	46.74	45.26	45.68	45.68	-1.83%	2,611,167
Jul 31, 2025	47.03	47.22	45.23	46.53	46.53	-1.63%	3,802,706
Jul 30, 2025	50.64	51.79	46.08	47.30	47.30	-15.23%	5,928,046
Jul 29, 2025	55.78	55.92	55.30	55.80	55.80	0.59%	919,581
Jul 28, 2025	55.62	55.67	55.09	55.47	55.47	-0.45%	665,171
Jul 25, 2025	55.36	55.74	55.06	55.72	55.72	0.63%	579,197
Jul 24, 2025	55.90	56.27	55.33	55.37	55.37	-1.14%	512,502
Jul 23, 2025	56.27	56.85	56.00	56.01	56.01	-0.02%	616,140
Jul 22, 2025	55.13	56.11	55.02	56.02	56.02	1.93%	784,908
Jul 21, 2025	55.31	55.47	54.89	54.96	54.96	-0.43%	522,214
Jul 18, 2025	55.55	55.67	54.95	55.20	55.20	-0.25%	687,553
Jul 17, 2025	54.64	55.45	54.64	55.34	55.34	1.04%	631,061
Jul 16, 2025	54.00	54.99	53.94	54.77	54.77	1.33%	773,885
Jul 15, 2025	55.30	55.30	53.86	54.05	54.05	-1.53%	659,676
Jul 14, 2025	54.72	55.02	54.47	54.89	54.89	-0.18%	376,211
Jul 11, 2025	55.34	55.36	54.70	54.99	54.99	-0.61%	371,692
Jul 10, 2025	55.50	55.97	55.23	55.33	55.33	-0.29%	971,707
Jul 9, 2025	56.17	56.17	54.47	55.49	55.49	-1.93%	974,310
Jul 8, 2025	56.59	57.01	56.34	56.58	56.58	0.14%	495,041
Jul 7, 2025	56.66	56.95	56.31	56.50	56.50	-0.30%	360,227
Jul 3, 2025	56.76	57.04	56.50	56.67	56.67	-0.16%	338,154
Jul 2, 2025	55.86	56.80	55.55	56.76	56.76	1.65%	516,833
Jul 1, 2025	54.27	56.24	54.27	55.84	55.84	3.06%	699,378
Jun 30, 2025	54.47	54.57	53.99	54.18	54.18	-0.40%	536,919
Jun 27, 2025	55.00	55.03	54.15	54.40	54.40	-0.77%	1,205,687
Jun 26, 2025	54.68	55.27	54.63	54.82	54.82	0.48%	385,473
Jun 25, 2025	54.56	54.60	54.01	54.56	54.56	-0.18%	1,391,641
Jun 24, 2025	54.95	55.11	54.25	54.66	54.66	-0.07%	611,218
Jun 23, 2025	53.61	54.72	53.61	54.70	54.70	1.41%	323,357
Jun 20, 2025	53.85	54.16	53.51	53.94	53.94	0.45%	662,173
Jun 18, 2025	53.59	54.11	53.46	53.70	53.70	-0.02%	525,622
Jun 17, 2025	54.12	54.16	53.56	53.71	53.71	-1.58%	753,970
Jun 16, 2025	54.38	54.88	54.25	54.57	54.57	0.78%	627,016
Jun 13, 2025	54.64	54.90	54.11	54.15	54.15	-1.81%	559,980
Jun 12, 2025	54.39	55.17	53.97	55.15	55.15	1.17%	494,491
Jun 11, 2025	54.84	55.17	54.43	54.51	54.51	-0.71%	642,438
Jun 10, 2025	54.69	55.15	54.39	54.90	54.90	0.99%	528,415
Jun 9, 2025	54.20	54.71	54.14	54.36	54.36	0.31%	415,533
Jun 6, 2025	54.02	54.23	53.82	54.19	54.19	1.20%	380,953
Jun 5, 2025	53.79	53.79	52.93	53.55	53.55	0.15%	625,596
Jun 4, 2025	54.09	54.67	53.45	53.47	53.47	-1.84%	412,637